Somero Enterprises, Inc. (AIM:SOM)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
+3.00 (1.28%)
Oct 29, 2025, 2:43 PM GMT+1
Somero Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 237.50 | 240.00 | 237.50 | 240.00 | 240.00 | 2.13% | 700,000 |
| Oct 28, 2025 | 242.50 | 245.00 | 235.00 | 235.00 | 235.00 | -3.09% | 92,259 |
| Oct 27, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | - | 56,893 |
| Oct 24, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | -0.21% | 53,150 |
| Oct 23, 2025 | 242.50 | 245.00 | 240.00 | 243.00 | 243.00 | - | 68,821 |
| Oct 22, 2025 | 235.00 | 245.00 | 235.00 | 243.00 | 243.00 | 1.25% | 157,378 |
| Oct 21, 2025 | 235.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2.13% | 44,144 |
| Oct 20, 2025 | 230.00 | 240.00 | 225.00 | 235.00 | 235.00 | 1.29% | 186,660 |
| Oct 17, 2025 | 232.50 | 239.00 | 225.00 | 232.00 | 232.00 | -0.22% | 76,241 |
| Oct 16, 2025 | 232.50 | 237.50 | 225.00 | 232.50 | 232.50 | - | 145,106 |
| Oct 15, 2025 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | - | 128,903 |
| Oct 14, 2025 | 237.50 | 240.00 | 225.00 | 232.50 | 232.50 | -1.06% | 195,839 |
| Oct 13, 2025 | 237.50 | 238.00 | 235.00 | 235.00 | 235.00 | -1.26% | 111,119 |
| Oct 10, 2025 | 237.50 | 240.00 | 235.00 | 238.00 | 238.00 | 1.28% | 193,434 |
| Oct 9, 2025 | 237.00 | 238.50 | 235.00 | 235.00 | 235.00 | -1.05% | 228,669 |
| Oct 8, 2025 | 232.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 109,944 |
| Oct 7, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 23,322 |
| Oct 6, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 68,611 |
| Oct 3, 2025 | 235.00 | 238.00 | 230.00 | 235.00 | 235.00 | - | 100,690 |
| Oct 2, 2025 | 232.50 | 240.00 | 230.00 | 235.00 | 235.00 | 1.08% | 53,856 |
| Oct 1, 2025 | 230.00 | 235.00 | 225.00 | 232.50 | 232.50 | 1.09% | 111,827 |
| Sep 30, 2025 | 230.00 | 235.00 | 223.00 | 230.00 | 230.00 | - | 115,031 |
| Sep 29, 2025 | 230.00 | 230.00 | 225.00 | 230.00 | 230.00 | - | 64,760 |
| Sep 26, 2025 | 230.00 | 233.94 | 225.00 | 230.00 | 230.00 | -0.43% | 25,852 |
| Sep 25, 2025 | 230.00 | 235.00 | 225.00 | 231.00 | 231.00 | 0.43% | 37,007 |
| Sep 24, 2025 | 227.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 66,767 |
| Sep 23, 2025 | 229.90 | 231.00 | 225.00 | 230.00 | 230.00 | - | 33,504 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 64,895 |
| Sep 19, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 76,866 |
| Sep 18, 2025 | 225.00 | 230.00 | 210.00 | 225.00 | 225.00 | - | 51,799 |
| Sep 17, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 83,181 |
| Sep 16, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 3,088,630 |
| Sep 15, 2025 | 222.50 | 229.00 | 220.00 | 225.00 | 222.05 | 1.12% | 55,330 |
| Sep 12, 2025 | 222.50 | 225.00 | 220.00 | 222.50 | 219.58 | - | 60,148 |
| Sep 11, 2025 | 228.00 | 228.00 | 220.00 | 222.50 | 219.58 | -0.67% | 32,362 |
| Sep 10, 2025 | 222.50 | 225.00 | 220.00 | 224.00 | 221.06 | 0.45% | 274,638 |
| Sep 9, 2025 | 210.00 | 225.00 | 200.00 | 223.00 | 220.08 | -0.89% | 503,431 |
| Sep 8, 2025 | 225.00 | 230.00 | 225.00 | 225.00 | 222.05 | - | 32,733 |
| Sep 5, 2025 | 225.00 | 228.70 | 224.50 | 225.00 | 222.05 | - | 24,046 |
| Sep 4, 2025 | 225.00 | 227.50 | 224.00 | 225.00 | 222.05 | -1.75% | 30,988 |
| Sep 3, 2025 | 225.00 | 230.00 | 220.00 | 229.00 | 226.00 | -0.43% | 59,912 |
| Sep 2, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 226.98 | 2.22% | 30,099 |
| Sep 1, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 88,722 |
| Aug 29, 2025 | 225.25 | 230.00 | 220.00 | 225.00 | 222.05 | - | 48,135 |
| Aug 28, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 222.05 | - | 30,873 |
| Aug 27, 2025 | 226.00 | 230.00 | 220.00 | 225.00 | 222.05 | -2.17% | 7,083 |
| Aug 26, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 226.98 | 1.77% | 82,985 |
| Aug 22, 2025 | 225.00 | 230.00 | 220.00 | 226.00 | 223.04 | 1.57% | 39,852 |
| Aug 21, 2025 | 226.70 | 230.00 | 222.00 | 222.50 | 219.58 | - | 16,301 |
| Aug 20, 2025 | 223.90 | 230.00 | 219.80 | 222.50 | 219.58 | 1.14% | 60,815 |